Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Soybean Basis Lacking Christmas Spirit
DTN Early Word Grains 12/18 05:55
DTN Midday Grain Comments 12/18 11:23
DTN Closing Grain Comments 12/18 13:43
DTN Cattle Prices 12/18 13:35
DTN Early Word Opening Livestock 12/18 05:52
DTN Midday Livestock Comments 12/18 13:34
DTN Closing Livestock Comment 12/15 16:29
DTN Chart Technical Points 12/15 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Texas Senator Seeks RIN Cap
Higher Funding Needed for Ag
World Fertilizer - 5
Tax Compromise Advancing
Spraying Gets Specific
Land Values - 7
Land Values - 6
DTN Retail Fertilizer Trends
Ag Not Ready for Biodefense

Quotes
 
@C - CORN - CBOT Last Chg
Mar 18 347'0 -0'4
May 18 355'4 -0'4
Jul 18 364'0 -0'4
Sep 18 371'0 -0'2
Dec 18 380'0 0'0
Mar 19 389'6 0'0
May 19 396'4 0'0
Jul 19 402'0 0'0
Sep 19 402'4 0'4
Dec 19 404'4 0'0
Mar 20 405'0 0'6
May 20 409'6 2'2
Jul 20 418'4 -0'4
Sep 20 417'4 -0'4
Dec 20 409'6 0'0
Jul 21 409'4 0'0
Dec 21 409'4 0'0
 
@S - SOYBEANS - CBOT Last Chg
Jan 18 962'6 -5'6
Mar 18 973'4 -5'4
May 18 984'4 -5'6
Jul 18 994'4 -5'4
Aug 18 996'2 -5'4
Sep 18 988'4 -5'2
Nov 18 983'4 -5'2
Jan 19 989'2 -4'6
Mar 19 994'0 -4'4
May 19 999'4 -4'4
Jul 19 1005'2 -3'2
Aug 19 987'4 -4'2
Sep 19 980'4 -4'2
Nov 19 979'0 -4'2
Jan 20 1008'2 -4'0
Mar 20 980'2 -4'0
May 20 988'4 -3'6
Jul 20 998'0 -4'0
Aug 20 996'4 -4'0
Sep 20 996'2 -4'0
Nov 20 978'0 -3'0
Jul 21 978'6 -3'0
Nov 21 978'6 -3'0
 
@LE - LIVE CATTLE - CME Last Chg
Dec 17 120.100 1.075
Feb 18 120.725 - 0.425
Apr 18 122.000 - 0.125
Jun 18 114.200 - 0.450
Aug 18 110.850 - 0.550
Oct 18 111.550 - 0.475
Dec 18 113.375 - 0.400
Feb 19 114.350 - 0.375
Apr 19 114.500 - 0.200
 
@HE - LEAN HOGS - CME Last Chg
Feb 18 67.600 -1.125
Apr 18 72.325 -0.550
May 18 77.450 -0.400
Jun 18 82.150
Jul 18 82.375 0.025
Aug 18 82.300 -0.075
Oct 18 68.950 -0.125
Dec 18 63.550 -0.075
Feb 19 66.100 -0.075
Apr 19 69.600 -0.075
May 19 76.575 -0.075
Jun 19 79.325 -0.075
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 18 147.800 - 0.100
Mar 18 145.375 - 0.300
Apr 18 145.600 - 0.375
May 18 145.200 - 0.450
Aug 18 148.000 - 0.125
Sep 18 147.000 - 0.850
Oct 18 147.125 0.075
Nov 18 144.375 0.075

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 347'2 348'6 346'4 347'0 -0'4 347'0s 01:30P Chart for @C8H Options for @C8H
May 18 355'4 357'0 355'0 355'4 -0'4 355'2s 01:30P Chart for @C8K Options for @C8K
Jul 18 364'0 365'2 363'2 364'0 -0'4 363'6s 01:30P Chart for @C8N Options for @C8N
Sep 18 371'0 372'2 370'4 371'0 -0'2 371'0s 01:30P Chart for @C8U Options for @C8U
Dec 18 379'4 381'0 379'2 380'0 0'0 380'0s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 389'6 391'0 389'2 389'6 0'0 389'6s 01:30P Chart for @C9H Options for @C9H
May 19 395'6 396'4 395'6 396'4 0'0 396'4s 01:20P Chart for @C9K Options for @C9K
Jul 19 402'0 402'0 401'2 402'0 0'0 401'6s 01:20P Chart for @C9N Options for @C9N
Sep 19 402'4 0'4 401'4s 01:30P Chart for @C9U Options for @C9U
Dec 19 403'4 405'0 403'4 404'4 0'0 404'2s 01:20P Chart for @C9Z Options for @C9Z
Mar 20 405'0 0'6 405'0s 01:20P Chart for @C0H Options for @C0H
May 20 409'6 2'2 409'6s 01:20P Chart for @C0K Options for @C0K
Jul 20 418'4 418'4 417'6 418'4 -0'4 417'4s 01:20P Chart for @C0N Options for @C0N
Sep 20 417'4 -0'4 417'4s 01:20P Chart for @C0U Options for @C0U
Dec 20 409'6 0'0 409'4s 01:20P Chart for @C0Z Options for @C0Z
Jul 21 409'4 0'0 409'4s 01:20P Chart for @C1N Options for @C1N
Dec 21 409'4 0'0 409'4s 01:20P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 970'4 970'4 957'2 962'6 -5'6 961'4s 01:30P Chart for @S8F Options for @S8F
Mar 18 980'2 981'2 968'2 973'4 -5'4 972'4s 01:30P Chart for @S8H Options for @S8H
May 18 991'4 992'2 979'2 984'4 -5'6 983'2s 01:30P Chart for @S8K Options for @S8K
Jul 18 999'0 1002'0 989'2 994'4 -5'4 993'4s 01:30P Chart for @S8N Options for @S8N
Aug 18 1002'4 1002'4 991'6 996'2 -5'4 995'4s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 995'4 995'4 985'4 988'4 -5'2 988'4s 01:23P Chart for @S8U Options for @S8U
Nov 18 989'4 991'0 978'4 983'4 -5'2 982'4s 01:30P Chart for @S8X Options for @S8X
Jan 19 993'4 994'4 985'4 989'2 -4'6 988'6s 01:20P Chart for @S9F Options for @S9F
Mar 19 998'4 998'4 989'2 994'0 -4'4 993'0s 01:30P Chart for @S9H Options for @S9H
May 19 999'4 999'4 999'0 999'4 -4'4 997'6s 01:20P Chart for @S9K Options for @S9K
Jul 19 1006'0 1006'0 1004'0 1005'2 -3'2 1004'2s 01:20P Chart for @S9N Options for @S9N
Aug 19 987'4 -4'2 1001'4s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 980'4 -4'2 992'2s 01:20P Chart for @S9U Options for @S9U
Nov 19 983'2 983'4 976'0 979'0 -4'2 979'0s 01:30P Chart for @S9X Options for @S9X
Jan 20 1008'2 -4'0 980'0s 01:20P Chart for @S0F Options for @S0F
Mar 20 980'2 -4'0 980'2s 01:20P Chart for @S0H Options for @S0H
May 20 988'4 -3'6 988'4s 01:20P Chart for @S0K Options for @S0K
Jul 20 998'0 998'0 998'0 998'0 -4'0 996'4s 01:20P Chart for @S0N Options for @S0N
Aug 20 996'4 -4'0 996'4s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 996'2 -4'0 996'2s 01:20P Chart for @S0U Options for @S0U
Nov 20 980'0 980'0 978'0 978'0 -3'0 978'6s 01:30P Chart for @S0X Options for @S0X
Jul 21 978'6 -3'0 978'6s 01:20P Chart for @S1N Options for @S1N
Nov 21 978'6 -3'0 978'6s 01:20P Chart for @S1X Options for @S1X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 119.525 120.150 119.300 120.100 1.075 119.975s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 18 121.850 121.950 120.075 120.725 - 0.425 120.600s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 122.750 122.950 121.350 122.000 - 0.125 122.025s 01:05P Chart for @LE8J Options for @LE8J
Jun 18 115.000 115.175 113.375 114.200 - 0.450 114.275s 01:05P Chart for @LE8M Options for @LE8M
Aug 18 111.675 111.800 110.250 110.850 - 0.550 110.850s 01:05P Chart for @LE8Q Options for @LE8Q
Oct 18 112.225 112.350 111.100 111.550 - 0.475 111.475s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 114.025 114.200 112.900 113.375 - 0.400 113.375s 01:05P Chart for @LE8Z Options for @LE8Z
Feb 19 115.000 115.000 113.925 114.350 - 0.375 114.225s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 114.500 114.500 114.500 114.500 - 0.200 114.300s 01:05P Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 68.850 69.925 67.300 67.600 -1.125 67.400s 01:05P Chart for @HE8G Options for @HE8G
Apr 18 73.175 73.825 72.075 72.325 -0.550 72.250s 01:05P Chart for @HE8J Options for @HE8J
May 18 78.200 78.900 77.450 77.450 -0.400 77.450s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 82.325 82.850 81.650 82.150 82.150s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 82.650 83.075 81.950 82.375 0.025 82.425s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 82.400 83.025 81.900 82.300 -0.075 82.300s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 69.250 69.575 68.800 68.950 -0.125 69.050s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 63.900 63.900 63.450 63.550 -0.075 63.775s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 66.100 -0.075 66.450s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 69.600 -0.075 69.675s 01:05P Chart for @HE9J Options for @HE9J
May 19 76.575 -0.075 76.575s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 79.325 -0.075 79.325s 01:05P Chart for @HE9M Options for @HE9M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 148.500 148.850 146.650 147.800 - 0.100 147.650s 01:05P Chart for @GF8F Options for @GF8F
Mar 18 146.400 146.625 144.300 145.375 - 0.300 145.250s 01:05P Chart for @GF8H Options for @GF8H
Apr 18 146.775 146.925 144.775 145.600 - 0.375 145.550s 01:05P Chart for @GF8J Options for @GF8J
May 18 146.425 146.550 144.500 145.200 - 0.450 145.200s 01:05P Chart for @GF8K Options for @GF8K
Aug 18 148.975 149.125 147.275 148.000 - 0.125 147.925s 01:05P Chart for @GF8Q Options for @GF8Q
Sep 18 148.600 148.600 146.825 147.000 - 0.850 147.000s 01:05P Chart for @GF8U Options for @GF8U
Oct 18 148.200 148.200 147.125 147.125 0.075 147.125s 01:05P Chart for @GF8V Options for @GF8V
Nov 18 144.375 0.075 145.825s 01:05P Chart for @GF8X Options for @GF8X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
12/18
Tue
12/19
Wed
12/20
Thu
12/21
Fri
12/22
Weather
Condition
Partly Cloudy Clear Partly Cloudy Rain/Snow Mix Snow
Weather Partly Cloudy Clear Partly Cloudy Rain/Snow Mix Snow
Temp
L/H (°F)
21/51 29/46 25/47 20/37 11/25
Feels
Like

L/H (°F)
30/51 22/42 15/40 6/30 -1/16
Dew Point
(°F)
27 24 25 21 8
Humidity
(%)
47 60 61 79 68
Wind
Speed

(mph)
9 6 14 18 8
Precip
(%)
- - - 80 60
Precip
Amt
(in.)
None None None S: 1-2
L: 0.31
S: 1/4-1
L: 0.04
Evap
(in./day)
0.08 0.05 0.07 0.04 0.03
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C8H 347'0 -0'4
@S8F 962'6 -5'6
@W8H 420'4 2'2
@O8H 251'6 -2'6
Stocks
MSFT 86.423800 -0.426200
WMT 97.930000 0.820000
XOM 83.173400 0.143400
TWX 90.120000 -0.130000



Intraday Commodities
@CH8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  347'0
Change:  -0'4
Bid:  347'0
Ask:  347'2
Today's High:  348'6
Today's Low:  346'4
Volume:  87,115
Open:  347'2
Settle:  347'0s
Prev:  347'4
Contract High: 
Contract Low: 
Updated:  Dec-18-2017
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 8:55AM CST
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 2:18PM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN